Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 57.84 | 57.94 | 57.39 | 57.71 | 946,238 | -0.01(-0.02%) |
Aug 29, 2013 | 57.16 | 58.15 | 56.91 | 57.72 | 1,668,348 | -0.01(-0.02%) |
Aug 28, 2013 | 57.64 | 57.93 | 57.07 | 57.73 | 2,100,138 | -0.07(-0.12%) |
Aug 27, 2013 | 58.59 | 58.59 | 57.72 | 57.80 | 1,965,451 | -1.44(-2.42%) |
Aug 26, 2013 | 59.99 | 60.37 | 59.23 | 59.24 | 1,679,283 | -0.77(-1.29%) |
Aug 23, 2013 | 59.19 | 60.11 | 58.99 | 60.01 | 1,951,292 | +0.77(+1.31%) |
Aug 22, 2013 | 58.36 | 59.33 | 58.33 | 59.24 | 1,384,927 | +0.84(+1.43%) |
Aug 21, 2013 | 58.90 | 59.02 | 58.32 | 58.40 | 1,881,302 | -0.48(-0.81%) |
Aug 20, 2013 | 58.73 | 59.58 | 58.42 | 58.88 | 3,651,236 | +0.10(+0.16%) |
Aug 19, 2013 | 59.10 | 59.21 | 58.38 | 58.78 | 2,293,089 | -0.44(-0.74%) |
Aug 16, 2013 | 59.15 | 59.62 | 58.91 | 59.22 | 2,264,676 | -0.10(-0.16%) |
Aug 15, 2013 | 58.90 | 60.60 | 58.72 | 59.32 | 7,028,704 | +1.96(+3.42%) |
Aug 14, 2013 | 58.30 | 58.48 | 57.18 | 57.35 | 3,307,810 | -1.16(-1.99%) |
Aug 13, 2013 | 58.55 | 58.67 | 58.03 | 58.51 | 1,886,568 | -0.11(-0.20%) |
Aug 12, 2013 | 58.57 | 58.94 | 58.29 | 58.63 | 1,741,014 | -0.01(-0.02%) |
Aug 09, 2013 | 58.10 | 58.96 | 57.70 | 58.64 | 1,734,483 | +0.52(+0.89%) |
Aug 08, 2013 | 58.77 | 58.96 | 57.99 | 58.12 | 2,171,548 | -0.56(-0.96%) |
Aug 07, 2013 | 59.10 | 59.38 | 58.34 | 58.68 | 1,959,661 | -0.70(-1.17%) |
Aug 06, 2013 | 59.17 | 59.47 | 58.88 | 59.38 | 1,899,814 | +0.13(+0.22%) |
Aug 05, 2013 | 58.69 | 59.32 | 58.67 | 59.25 | 1,646,392 | +0.34(+0.58%) |
Aug 02, 2013 | 58.58 | 59.01 | 58.52 | 58.90 | 1,662,848 | +0.09(+0.15%) |
Aug 01, 2013 | 58.23 | 59.01 | 58.04 | 58.81 | 2,461,450 | +1.00(+1.74%) |
Jul 31, 2013 | 58.10 | 58.33 | 57.76 | 57.81 | 2,219,390 | +0.04(+0.08%) |
Jul 30, 2013 | 58.43 | 58.76 | 57.55 | 57.77 | 2,146,740 | -0.35(-0.61%) |
Jul 29, 2013 | 58.22 | 58.85 | 57.84 | 58.12 | 1,445,842 | -0.18(-0.30%) |
Jul 26, 2013 | 57.29 | 58.47 | 57.29 | 58.29 | 2,627,923 | +0.80(+1.39%) |
Jul 25, 2013 | 56.90 | 57.89 | 56.74 | 57.49 | 4,164,146 | +0.51(+0.90%) |
Jul 24, 2013 | 57.33 | 57.43 | 56.74 | 56.98 | 2,754,028 | -0.21(-0.37%) |
Jul 23, 2013 | 58.58 | 58.65 | 57.15 | 57.19 | 5,002,315 | -1.51(-2.58%) |
Jul 22, 2013 | 59.60 | 59.98 | 58.67 | 58.71 | 1,481,866 | -0.79(-1.33%) |
Jul 19, 2013 | 58.90 | 60.44 | 58.78 | 59.50 | 3,026,327 | +0.73(+1.24%) |
Jul 18, 2013 | 58.43 | 59.13 | 58.43 | 58.77 | 1,587,401 | +0.33(+0.57%) |
Jul 17, 2013 | 58.91 | 59.16 | 58.37 | 58.44 | 1,258,359 | -0.37(-0.63%) |
Jul 16, 2013 | 59.35 | 59.51 | 58.50 | 58.80 | 1,650,626 | -0.58(-0.98%) |
Jul 15, 2013 | 60.19 | 60.39 | 58.97 | 59.39 | 1,840,764 | -0.90(-1.49%) |
Jul 12, 2013 | 60.05 | 60.44 | 59.92 | 60.28 | 1,322,043 | +0.35(+0.59%) |
Jul 11, 2013 | 59.95 | 60.19 | 59.61 | 59.93 | 1,406,119 | +0.91(+1.54%) |
Jul 10, 2013 | 58.66 | 59.48 | 58.64 | 59.03 | 1,606,878 | +0.39(+0.66%) |
Jul 09, 2013 | 59.54 | 59.81 | 58.14 | 58.64 | 3,013,824 | -1.17(-1.96%) |
Jul 08, 2013 | 60.01 | 60.57 | 59.69 | 59.81 | 1,213,961 | -0.01(-0.01%) |
Jul 05, 2013 | 59.83 | 60.15 | 59.34 | 59.82 | 978,635 | +0.60(+1.01%) |
Jul 03, 2013 | 59.28 | 59.45 | 58.85 | 59.22 | 689,964 | -0.18(-0.30%) |
Jul 02, 2013 | 58.85 | 59.91 | 58.82 | 59.40 | 1,160,277 | +0.45(+0.76%) |
Jul 01, 2013 | 58.54 | 59.22 | 58.28 | 58.95 | 1,390,261 | +1.03(+1.78%) |
Jun 28, 2013 | 58.25 | 58.59 | 57.64 | 57.92 | 1,626,082 | -0.62(-1.05%) |
Jun 27, 2013 | 58.36 | 59.03 | 58.31 | 58.53 | 1,137,042 | +0.73(+1.26%) |
Jun 26, 2013 | 57.64 | 58.15 | 57.64 | 57.80 | 1,000,929 | +0.79(+1.39%) |
Jun 25, 2013 | 57.32 | 57.66 | 56.86 | 57.01 | 2,439,099 | +0.00(+0.00%) |
Jun 24, 2013 | 57.14 | 57.87 | 56.29 | 57.01 | 2,140,101 | -0.92(-1.60%) |
Jun 21, 2013 | 58.05 | 58.36 | 57.05 | 57.93 | 2,324,217 | +0.25(+0.43%) |
Jun 20, 2013 | 59.80 | 59.80 | 57.48 | 57.69 | 2,718,336 | -2.53(-4.20%) |
Jun 19, 2013 | 61.27 | 61.64 | 60.16 | 60.21 | 1,303,987 | -1.18(-1.92%) |
Jun 18, 2013 | 61.95 | 61.95 | 60.94 | 61.39 | 1,529,278 | -0.42(-0.68%) |
Jun 17, 2013 | 60.67 | 62.21 | 60.59 | 61.82 | 2,288,595 | +1.58(+2.62%) |
Jun 14, 2013 | 59.79 | 60.42 | 59.48 | 60.24 | 1,424,489 | +0.32(+0.53%) |
Jun 13, 2013 | 59.25 | 60.19 | 58.90 | 59.92 | 1,212,800 | +0.55(+0.93%) |
Jun 12, 2013 | 60.20 | 60.40 | 59.31 | 59.37 | 2,297,986 | -0.29(-0.49%) |
Jun 11, 2013 | 59.05 | 60.08 | 58.62 | 59.66 | 1,639,694 | +0.13(+0.22%) |
Jun 10, 2013 | 60.06 | 60.17 | 59.17 | 59.53 | 1,878,538 | -0.46(-0.76%) |
Jun 07, 2013 | 58.51 | 60.42 | 58.26 | 59.98 | 2,741,688 | +1.89(+3.26%) |
Jun 06, 2013 | 58.59 | 58.93 | 57.44 | 58.09 | 2,542,991 | -0.45(-0.77%) |
Jun 05, 2013 | 59.19 | 59.46 | 58.52 | 58.54 | 1,694,461 | -0.87(-1.47%) |
Jun 04, 2013 | 59.50 | 60.05 | 59.11 | 59.41 | 2,311,976 | -0.03(-0.04%) |